Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.42 | 102.92 | 101.21 | 101.85 | 1,685,348 | -0.45(-0.44%) |
Nov 27, 2015 | 102.48 | 103.19 | 102.06 | 102.30 | 264,504 | +0.21(+0.21%) |
Nov 25, 2015 | 101.69 | 102.09 | 102.09 | 102.09 | 693,907 | +0.54(+0.53%) |
Nov 24, 2015 | 100.56 | 101.64 | 100.39 | 101.55 | 1,292,584 | +0.06(+0.06%) |
Nov 23, 2015 | 101.48 | 102.30 | 101.31 | 101.49 | 1,266,912 | -0.30(-0.30%) |
Nov 20, 2015 | 101.52 | 102.29 | 100.91 | 101.79 | 1,097,347 | +0.99(+0.98%) |
Nov 19, 2015 | 103.73 | 103.88 | 100.16 | 100.80 | 1,289,349 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.53 | 103.13 | 104.07 | 790,963 | +0.65(+0.63%) |
Nov 17, 2015 | 100.98 | 103.80 | 100.49 | 103.42 | 1,073,254 | +2.15(+2.12%) |
Nov 16, 2015 | 100.30 | 101.31 | 100.30 | 101.27 | 591,358 | +0.97(+0.97%) |
Nov 13, 2015 | 100.25 | 101.00 | 99.62 | 100.30 | 478,946 | +0.03(+0.02%) |
Nov 12, 2015 | 101.22 | 101.43 | 100.20 | 100.28 | 411,517 | -1.20(-1.18%) |
Nov 11, 2015 | 104.27 | 104.27 | 101.31 | 101.47 | 712,561 | -2.34(-2.25%) |
Nov 10, 2015 | 102.83 | 104.13 | 102.56 | 103.81 | 1,106,987 | +0.85(+0.83%) |
Nov 09, 2015 | 101.76 | 103.03 | 101.28 | 102.96 | 1,218,109 | +0.92(+0.90%) |
Nov 06, 2015 | 102.03 | 102.34 | 101.23 | 102.04 | 1,090,723 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.56 | 101.78 | 102.18 | 1,562,004 | -0.97(-0.94%) |
Nov 04, 2015 | 104.19 | 104.68 | 102.83 | 103.15 | 1,054,919 | -0.81(-0.78%) |
Nov 03, 2015 | 104.20 | 104.47 | 103.20 | 103.96 | 1,038,168 | -0.34(-0.32%) |
Nov 02, 2015 | 103.30 | 104.43 | 102.80 | 104.30 | 846,901 | +1.44(+1.40%) |
Oct 30, 2015 | 102.72 | 103.83 | 102.14 | 102.86 | 1,048,987 | -0.51(-0.49%) |
Oct 29, 2015 | 102.66 | 104.33 | 102.65 | 103.37 | 1,207,847 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.15 | 100.44 | 102.92 | 2,050,373 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.52 | 98.06 | 101.12 | 2,023,784 | +2.45(+2.49%) |
Oct 26, 2015 | 95.52 | 99.02 | 95.26 | 98.67 | 2,249,465 | +4.85(+5.17%) |
Oct 23, 2015 | 92.81 | 94.59 | 92.11 | 93.81 | 2,024,615 | +2.04(+2.23%) |
Oct 22, 2015 | 96.80 | 96.95 | 90.42 | 91.77 | 3,283,827 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.32 | 95.99 | 97.24 | 1,416,156 | -1.29(-1.31%) |
Oct 20, 2015 | 98.49 | 99.04 | 97.50 | 98.53 | 632,811 | +0.16(+0.16%) |
Oct 19, 2015 | 98.23 | 98.59 | 97.64 | 98.37 | 1,375,030 | -0.02(-0.02%) |
Oct 16, 2015 | 97.04 | 99.04 | 96.87 | 98.39 | 1,503,650 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.87 | 93.30 | 96.69 | 2,614,411 | +3.21(+3.43%) |
Oct 14, 2015 | 93.33 | 94.01 | 92.35 | 93.48 | 1,688,919 | +0.38(+0.41%) |
Oct 13, 2015 | 94.27 | 94.31 | 92.88 | 93.10 | 866,936 | -1.26(-1.33%) |
Oct 12, 2015 | 94.11 | 94.54 | 92.15 | 94.36 | 1,582,579 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.03 | 93.31 | 94.15 | 744,080 | +0.54(+0.57%) |
Oct 08, 2015 | 93.38 | 94.02 | 92.32 | 93.61 | 1,067,574 | +0.03(+0.04%) |
Oct 07, 2015 | 92.57 | 93.87 | 91.83 | 93.58 | 909,071 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,765 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.06 | 994,748 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.12 | 94.10 | 1,242,312 | +1.77(+1.92%) |
Oct 01, 2015 | 90.75 | 92.75 | 89.92 | 92.33 | 1,762,143 | +1.43(+1.58%) |
Sep 30, 2015 | 90.68 | 91.28 | 90.00 | 90.90 | 1,348,536 | +1.35(+1.51%) |
Sep 29, 2015 | 90.73 | 92.14 | 88.64 | 89.55 | 2,260,218 | -1.18(-1.30%) |
Sep 28, 2015 | 93.63 | 93.63 | 89.49 | 90.73 | 2,608,628 | -3.96(-4.18%) |
Sep 25, 2015 | 97.06 | 97.19 | 94.00 | 94.69 | 1,676,471 | -1.94(-2.01%) |
Sep 24, 2015 | 97.25 | 97.43 | 96.02 | 96.63 | 1,653,441 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.83 | 97.56 | 97.88 | 1,003,025 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.87 | 97.85 | 98.48 | 1,252,985 | -1.11(-1.11%) |
Sep 21, 2015 | 100.56 | 101.31 | 98.91 | 99.59 | 1,764,706 | -0.47(-0.47%) |
Sep 18, 2015 | 99.83 | 100.84 | 99.72 | 100.06 | 1,627,755 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.94 | 782,370 | +0.47(+0.47%) |
Sep 16, 2015 | 100.77 | 101.13 | 100.02 | 100.47 | 800,405 | -0.04(-0.04%) |
Sep 15, 2015 | 99.47 | 100.88 | 98.83 | 100.51 | 909,672 | +1.38(+1.40%) |
Sep 14, 2015 | 99.58 | 99.70 | 98.65 | 99.13 | 844,510 | -0.19(-0.19%) |
Sep 11, 2015 | 98.00 | 99.32 | 97.22 | 99.32 | 1,206,894 | +0.84(+0.85%) |
Sep 10, 2015 | 98.20 | 98.88 | 97.92 | 98.48 | 990,983 | +0.02(+0.02%) |
Sep 09, 2015 | 100.02 | 103.22 | 98.25 | 98.47 | 1,139,821 | -0.91(-0.92%) |
Sep 08, 2015 | 98.69 | 99.62 | 97.93 | 99.38 | 1,068,602 | +1.84(+1.89%) |
Sep 04, 2015 | 97.41 | 97.54 | 97.54 | 97.54 | 1,122,543 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.74 | 98.48 | 946,670 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.92 | 96.18 | 97.53 | 1,303,027 | +0.53(+0.54%) |